Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	18.91	19.06	18.01	18.01	52,811,416	-0.90(-4.76%)
Jun 27, 2002	18.21	19.02	18.02	18.91	44,931,492	+0.90(+5.00%)
Jun 26, 2002	17.01	18.15	16.93	18.01	35,463,648	+0.73(+4.23%)
Jun 25, 2002	17.64	18.11	17.25	17.28	29,080,096	-0.36(-2.01%)
Jun 24, 2002	17.34	17.98	17.07	17.63	35,344,116	+0.12(+0.71%)
Jun 21, 2002	17.78	18.37	17.48	17.51	49,701,660	-1.05(-5.68%)
Jun 20, 2002	18.28	18.78	18.27	18.56	24,547,824	+0.17(+0.92%)
Jun 19, 2002	18.50	18.78	18.28	18.39	19,739,364	-0.24(-1.27%)
Jun 18, 2002	18.33	18.76	18.33	18.63	22,210,260	+0.08(+0.44%)
Jun 17, 2002	18.16	18.58	18.10	18.55	26,148,376	+0.37(+2.01%)
Jun 14, 2002	18.01	18.25	17.62	18.18	24,900,586	+0.00(+0.00%)
Jun 13, 2002	17.85	18.49	17.82	18.18	28,591,088	+0.16(+0.91%)
Jun 12, 2002	17.66	18.21	17.51	18.02	38,045,328	+0.46(+2.64%)
Jun 11, 2002	18.16	18.17	17.49	17.56	33,416,068	-0.63(-3.48%)
Jun 10, 2002	17.75	18.36	17.66	18.19	22,517,736	+0.44(+2.46%)
Jun 07, 2002	17.57	17.95	17.29	17.75	23,699,248	+0.30(+1.74%)
Jun 06, 2002	18.03	18.09	17.42	17.45	27,157,102	-0.59(-3.28%)
Jun 05, 2002	17.76	18.16	17.43	18.04	35,522,732	+0.25(+1.39%)
Jun 04, 2002	17.30	17.98	16.85	17.79	43,576,804	+0.59(+3.44%)
Jun 03, 2002	17.92	18.04	17.17	17.20	25,963,734	-0.60(-3.38%)
May 31, 2002	18.14	18.32	17.69	17.80	24,492,042	-0.04(-0.20%)
May 30, 2002	17.92	18.01	17.65	17.84	25,033,916	-0.22(-1.20%)
May 29, 2002	17.96	18.29	17.96	18.05	25,568,600	+0.15(+0.86%)
May 28, 2002	18.26	18.37	17.86	17.90	25,011,176	-0.36(-1.97%)
May 27, 2002	18.65	18.70	18.12	18.26	7,307,924	+0.00(+0.00%)
May 24, 2002	18.65	18.70	18.12	18.26	17,708,112	-0.37(-1.96%)
May 23, 2002	18.56	18.64	18.37	18.63	21,693,262	+0.15(+0.84%)
May 22, 2002	18.59	18.65	18.39	18.47	18,780,006	+0.00(+0.00%)
May 21, 2002	18.87	19.02	18.47	18.47	22,347,478	-0.27(-1.45%)
May 20, 2002	18.88	19.06	18.67	18.74	19,289,228	-0.34(-1.78%)
May 17, 2002	18.21	19.18	18.19	19.08	34,925,076	+0.65(+3.55%)
May 16, 2002	18.14	18.46	17.82	18.43	59,692,332	-0.34(-1.84%)
May 15, 2002	19.01	19.03	18.65	18.77	25,101,166	-0.45(-2.35%)
May 14, 2002	19.02	19.38	18.95	19.23	21,670,134	+0.21(+1.08%)
May 13, 2002	18.68	19.12	18.53	19.02	19,472,898	+0.39(+2.07%)
May 10, 2002	18.78	18.92	18.50	18.64	21,342,832	-0.14(-0.77%)
May 09, 2002	18.96	19.10	18.70	18.78	17,125,032	-0.34(-1.80%)
May 08, 2002	18.42	19.29	18.40	19.12	28,243,572	+0.73(+3.97%)
May 07, 2002	18.99	19.08	18.35	18.39	26,400,460	-0.41(-2.19%)
May 06, 2002	19.04	19.09	18.71	18.81	13,935,201	-0.10(-0.54%)
May 03, 2002	19.19	19.22	18.65	18.91	20,601,932	-0.32(-1.66%)
May 02, 2002	19.29	19.47	19.17	19.23	23,995,454	-0.05(-0.24%)
May 01, 2002	18.88	19.37	18.80	19.27	30,851,102	+0.57(+3.05%)
Apr 30, 2002	18.83	19.06	18.47	18.70	42,008,128	+0.04(+0.22%)
Apr 29, 2002	19.01	19.01	18.46	18.66	23,175,060	-0.25(-1.33%)
Apr 26, 2002	19.37	19.42	18.91	18.91	34,141,808	-0.42(-2.16%)
Apr 25, 2002	19.76	19.76	19.27	19.33	42,360,500	+0.56(+2.96%)
Apr 24, 2002	18.89	19.07	18.70	18.77	21,021,556	-0.11(-0.57%)
Apr 23, 2002	19.07	19.13	18.78	18.88	30,244,506	-0.21(-1.11%)
Apr 22, 2002	19.55	19.56	18.91	19.09	32,174,692	-0.36(-1.83%)
Apr 19, 2002	19.58	19.68	19.37	19.45	26,903,268	-0.22(-1.10%)
Apr 18, 2002	19.68	19.87	19.58	19.66	38,972,812	+0.19(+0.98%)
Apr 17, 2002	20.12	20.22	19.26	19.47	80,360,928	-1.05(-5.14%)
Apr 16, 2002	20.15	20.58	20.08	20.53	23,218,014	+0.46(+2.31%)
Apr 15, 2002	20.04	20.14	19.86	20.07	18,373,988	-0.15(-0.74%)
Apr 12, 2002	19.97	20.29	19.97	20.22	23,163,788	+0.20(+1.00%)
Apr 11, 2002	20.15	20.39	19.94	20.01	26,546,424	-0.23(-1.12%)
Apr 10, 2002	19.81	20.31	19.81	20.24	25,255,486	+0.33(+1.65%)
Apr 09, 2002	19.84	20.02	19.69	19.91	24,676,878	+0.12(+0.60%)
Apr 08, 2002	19.32	19.86	19.32	19.79	31,660,028	+0.24(+1.24%)
Apr 05, 2002	20.12	20.19	19.37	19.55	50,630,700	-0.51(-2.56%)
Apr 04, 2002	20.33	20.40	20.02	20.07	36,548,756	-0.51(-2.50%)
Apr 03, 2002	20.60	20.68	20.41	20.58	21,588,502	+0.05(+0.23%)
Apr 02, 2002	20.64	20.73	20.46	20.53	17,268,276	-0.10(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.